Hot Features
프리미엄
Deka DAX UCITS (EL4A)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963620 | 191.78 | -1.2 | -0.62 | 193.2 | 193.6 | 191.72 | 5022 |
| 1738877220 | 192.98 | 2.14 | 1.12 | 191.1 | 193.28 | 191.1 | 6432 |
| 1738790820 | 190.84 | 1.26 | 0.66 | 188.98 | 190.86 | 188.84 | 6039 |
| 1738704420 | 189.58 | 0.58 | 0.31 | 189.06 | 189.78 | 188 | 2171 |
| 1738618020 | 189 | -1.84 | -0.96 | 187.42 | 189.2 | 187.42 | 10509 |
| 1738358820 | 190.84 | -1.3 | -0.68 | 191.68 | 192.3 | 190.84 | 2470 |
| 1738272420 | 192.14 | 1.38 | 0.72 | 190.92 | 192.2 | 190.9 | 9488 |
| 1738186020 | 190.76 | 1.4 | 0.74 | 189.9 | 191.12 | 189.66 | 3191 |
| 1738099620 | 189.36 | 1.26 | 0.67 | 188.44 | 189.52 | 188.06 | 2712 |
| 1738013220 | 188.1 | -0.52 | -0.28 | 186.98 | 188.2 | 186 | 7612 |
| 1737754020 | 188.62 | -0.76 | -0.40 | 189.68 | 189.8 | 188.44 | 5401 |
| 1737667620 | 189.38 | 1.88 | 1.00 | 187.48 | 189.42 | 187.48 | 5565 |
| 1737581220 | 187.5 | 1.48 | 0.80 | 186.38 | 188.14 | 186.38 | 7008 |
| 1737494820 | 186.02 | 0.84 | 0.45 | 184.56 | 186.1 | 184.56 | 3881 |
| 1737408420 | 185.18 | 0.98 | 0.53 | 184.3 | 185.68 | 184.24 | 6890 |
| 1737149220 | 184.2 | 2.08 | 1.14 | 182.34 | 184.52 | 182.34 | 4944 |
| 1737062820 | 182.12 | 0.2 | 0.11 | 181.92 | 182.4 | 181.62 | 4242 |
| 1736976420 | 181.92 | 2.9 | 1.62 | 178.86 | 181.96 | 178.86 | 8898 |
| 1736890020 | 179.02 | 1.18 | 0.66 | 178.52 | 179.32 | 178.5 | 2588 |
| 1736803620 | 177.84 | -0.88 | -0.49 | 178.02 | 178.02 | 176.8 | 5286 |
| 1736544420 | 178.72 | -0.48 | -0.27 | 179 | 179.94 | 178.42 | 1332 |
| 1736458020 | 179.2 | -0.32 | -0.18 | 179.26 | 179.56 | 178.84 | 2347 |
| 1736371620 | 179.52 | 0.18 | 0.10 | 179 | 180.68 | 178.86 | 3500 |
| 1736285220 | 179.34 | 1.64 | 0.92 | 177.48 | 179.92 | 177.46 | 6613 |
| 1736198820 | 177.7 | 2.08 | 1.18 | 176.28 | 178.5 | 176 | 7329 |
| 1735939620 | 175.62 | -0.48 | -0.27 | 176.34 | 176.34 | 175.42 | 5822 |
| 1735853220 | 176.1 | 0.1 | 0.06 | 175.78 | 176.68 | 175 | 8813 |
| 1735594020 | 176 | -0.3 | -0.17 | 175.76 | 176.14 | 175.5 | 4817 |
| 1735334820 | 176.3 | 0.94 | 0.54 | 174.6 | 176.3 | 174.6 | 4018 |
| 1734989220 | 175.36 | -0.5 | -0.28 | 175.62 | 175.64 | 174.86 | 3560 |
| 1734730020 | 175.86 | -0.38 | -0.22 | 175.06 | 175.86 | 173.4 | 9642 |
| 1734643620 | 176.24 | -0.7 | -0.40 | 176.32 | 177.26 | 176 | 9072 |
| 1734557220 | 176.94 | -1.68 | -0.94 | 178.6 | 179.36 | 176.94 | 2138 |
| 1734470820 | 178.62 | -0.7 | -0.39 | 178.94 | 179.54 | 178.48 | 2829 |
| 1734384420 | 179.32 | -0.8 | -0.44 | 179.98 | 180 | 179.26 | 3883 |
| 1734125220 | 180.12 | 0.16 | 0.09 | 180.02 | 181 | 179.74 | 2689 |
| 1734038820 | 179.96 | -0.1 | -0.06 | 179.86 | 180.36 | 179.74 | 4781 |
| 1733952420 | 180.06 | 0.62 | 0.35 | 179.26 | 180.12 | 179.2 | 2764 |
| 1733866020 | 179.44 | 0.06 | 0.03 | 178.82 | 179.84 | 178.82 | 2871 |
| 1733779620 | 179.38 | -0.42 | -0.23 | 179.72 | 180.46 | 179.26 | 11067 |
| 1733520420 | 179.8 | 0.32 | 0.18 | 179.3 | 180.14 | 179.3 | 7265 |
| 1733434020 | 179.48 | 1.1 | 0.62 | 178.26 | 179.78 | 178.26 | 6275 |
| 1733347620 | 178.38 | 1.72 | 0.97 | 176.72 | 178.54 | 176.6 | 12580 |
| 1733261220 | 176.66 | 0.8 | 0.45 | 175.6 | 176.74 | 175.6 | 12181 |
| 1733174820 | 175.86 | 2.42 | 1.40 | 172.74 | 175.88 | 172.74 | 10219 |
| 1732915620 | 173.44 | 2.1 | 1.23 | 171.16 | 173.44 | 171.1 | 4531 |
| 1732829220 | 171.34 | 1.36 | 0.80 | 170.47999 | 171.47999 | 170.4 | 1463 |
| 1732742820 | 169.97999 | -0.28 | -0.16 | 170.32 | 170.47999 | 168.94 | 1904 |
| 1732656420 | 170.26 | -0.86 | -0.50 | 170.22 | 171 | 169.94 | 1485 |
| 1732570020 | 171.12 | 0.6 | 0.35 | 171.18 | 171.74 | 170.63999 | 4746 |
| 1732310820 | 170.52 | 1.16 | 0.68 | 169.13999 | 170.88 | 168.19999 | 3433 |
| 1732224420 | 169.36 | 1.54 | 0.92 | 168.41999 | 169.38 | 167.36 | 1273 |
| 1732138020 | 167.82 | -0.42 | -0.25 | 168.94 | 169.19999 | 167.82 | 3382 |
| 1732051620 | 168.24 | -0.92 | -0.54 | 169.34 | 169.41999 | 166.4 | 7024 |
| 1731965220 | 169.16 | -0.02 | -0.01 | 170 | 170.06 | 168.58 | 1534 |
| 1731705960 | 169.18 | -0.46 | -0.27 | 169.08 | 170.06 | 168.76 | 4475 |
| 1731619560 | 169.63999 | 2.1 | 1.25 | 167.18 | 170.26 | 167.12 | 4281 |
| 1731533160 | 167.54 | -0.82 | -0.49 | 167.68 | 168.69999 | 166.38 | 3876 |
| 1731446820 | 168.36 | -3.02 | -1.76 | 170.06 | 170.66 | 167.46 | 6458 |
| 1731360420 | 171.38 | 1.82 | 1.07 | 170.32 | 172.18 | 170.32 | 7778 |
| 1731101220 | 169.56 | -1.84 | -1.07 | 171.13999 | 171.24 | 169.02 | 2169 |
